Peugeot Invest SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	103.70	103.78	102.20	102.80	90.905	567
2023-08-30	104.00	104.22	103.40	104.21	92.150	324
2023-08-29	103.00	104.00	103.00	103.61	91.622	229
2023-08-25	102.05	102.20	101.00	101.00	89.313	302
2023-08-24	102.30	102.40	101.60	101.60	89.844	26
2023-08-23	102.80	102.80	101.60	102.00	90.197	382
2023-08-22	102.53	103.00	102.53	102.69	90.810	309
2023-08-21	101.80	102.40	101.80	102.11	90.295	181
2023-08-18	101.81	101.81	100.80	101.60	89.844	194
2023-08-17	102.40	102.40	101.80	101.81	90.030	160
2023-08-16	103.92	103.92	103.00	103.00	91.085	76
2023-08-15	104.80	105.00	103.80	103.80	91.789	457
2023-08-14	105.00	105.00	104.80	105.00	92.850	475
2023-08-11	104.80	104.80	103.80	104.61	92.506	1,035
2023-08-10	105.80	106.80	105.80	106.60	94.265	655
2023-08-09	106.20	106.60	105.40	105.80	93.558	491
2023-08-08	106.20	106.20	104.60	105.60	93.381	176
2023-08-07	107.01	107.01	106.20	107.01	94.628	590
2023-08-04	105.75	106.40	105.75	106.13	93.846	1,147
2023-08-03	105.20	106.41	105.20	105.60	93.381	1,535
2023-08-02	107.00	107.00	106.00	107.00	94.619	763
2023-08-01	107.80	107.80	107.20	107.45	95.015	1,922
2023-07-31	107.00	107.80	107.00	107.21	94.805	977
2023-07-28	108.30	109.00	107.00	107.80	95.322	437
2023-07-27	107.20	108.80	107.00	108.40	95.857	1,266
2023-07-26	105.12	107.20	105.12	107.20	94.796	976
2023-07-25	103.40	104.80	103.40	104.57	92.471	775
2023-07-24	102.70	103.40	102.60	102.80	90.907	259
2023-07-21	102.00	102.60	102.00	102.60	90.728	686
2023-07-20	102.05	102.20	101.20	102.20	90.374	193
2023-07-19	100.95	101.22	100.80	100.80	89.136	558
2023-07-18	100.40	101.00	100.40	100.40	88.783	794
2023-07-17	102.00	102.00	100.20	100.20	88.606	748
2023-07-14	102.90	103.00	102.40	102.60	90.728	533
2023-07-13	102.90	103.20	102.20	103.20	91.259	1,079
2023-07-12	100.80	102.40	100.80	102.40	90.551	254
2023-07-11	100.15	100.80	99.900	100.20	88.606	275
2023-07-10	99.975	100.80	99.975	100.00	88.429	294
2023-07-07	99.557	100.92	99.557	100.52	88.890	464
2023-07-06	101.42	101.42	99.200	99.600	88.075	990
2023-07-05	102.60	102.60	101.60	102.00	90.197	500
2023-07-04	103.50	103.61	102.80	103.61	91.619	1,059
2023-07-03	102.80	103.40	102.80	103.20	91.259	237
2023-06-30	102.05	102.80	102.00	102.20	90.374	490
2023-06-29	101.00	102.20	101.00	102.20	90.374	646
2023-06-28	99.400	100.20	99.400	100.20	88.606	414
2023-06-27	97.850	99.800	97.683	99.800	88.252	1,839
2023-06-26	97.600	97.900	96.300	97.900	86.572	408
2023-06-23	97.800	97.800	96.700	97.400	86.130	1,422
2023-06-22	97.957	97.957	97.200	97.888	86.561	738
2023-06-21	98.800	99.100	98.100	98.584	87.177	616
2023-06-20	99.600	99.600	98.800	98.800	87.368	562
2023-06-19	101.00	101.00	100.40	100.93	89.248	596
2023-06-16	101.00	101.81	101.00	101.81	90.032	715
2023-06-15	101.31	101.31	100.60	101.00	89.313	456
2023-06-14	101.60	102.40	101.60	102.20	90.374	564
2023-06-13	100.75	101.60	100.60	100.70	89.045	721
2023-06-12	100.19	101.40	100.19	100.60	88.959	870
2023-06-09	100.95	101.00	99.200	99.200	87.721	272
2023-06-08	100.35	101.60	100.20	101.20	89.490	1,459

← NewerPage 14 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	3.2500 EUR
2025-05-23	3.2500 EUR
2024-05-29	3.2500 EUR
2023-05-18	2.8500 EUR
2022-05-18	2.6500 EUR
2021-05-17	2.3500 EUR
2020-05-22	2.1500 EUR
2019-05-20	2.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.